Marr S.p.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	13.440	13.450	13.440	13.450	11.065	35
2023-03-31	13.220	13.660	13.220	13.230	10.884	2,520
2023-03-30	13.100	13.100	13.100	13.100	10.777	0
2023-03-29	12.957	13.160	12.957	13.100	10.777	7,074
2023-03-28	12.664	12.817	12.664	12.730	10.472	2,351
2023-03-27	12.410	12.454	12.410	12.410	10.209	124
2023-03-24	12.220	12.340	12.080	12.080	9.938	2,281
2023-03-23	12.200	12.429	12.200	12.260	10.086	715
2023-03-22	11.740	12.020	11.740	11.970	9.847	2,947
2023-03-21	11.540	11.640	11.360	11.360	9.345	453
2023-03-20	11.380	11.440	11.380	11.380	9.362	190
2023-03-17	11.740	11.740	11.360	11.380	9.362	634
2023-03-16	11.880	11.880	11.640	11.810	9.715	271
2023-03-15	11.860	12.540	11.860	12.140	9.987	2,988
2023-03-14	11.340	11.360	11.340	11.340	9.329	136
2023-03-13	11.040	11.040	10.990	10.990	9.041	292
2023-03-10	11.220	11.220	11.220	11.220	9.230	0
2023-03-09	11.200	11.200	11.170	11.170	9.189	286
2023-03-08	11.240	11.240	11.240	11.240	9.247	0
2023-03-07	11.380	11.380	11.320	11.380	9.362	106
2023-03-06	11.440	11.440	11.340	11.440	9.411	258
2023-03-03	11.440	11.440	11.440	11.440	9.411	0
2023-03-02	11.400	11.420	11.360	11.360	9.345	460
2023-03-01	11.440	11.440	11.440	11.440	9.411	0
2023-02-28	11.460	11.620	11.420	11.560	9.510	3,000
2023-02-27	11.460	11.460	11.460	11.460	9.427	0
2023-02-24	11.320	11.320	11.320	11.320	9.312	0
2023-02-23	11.280	11.280	11.280	11.280	9.279	0
2023-02-22	11.260	11.260	11.260	11.260	9.263	0
2023-02-21	11.440	11.440	11.340	11.420	9.395	1,278
2023-02-20	11.360	11.400	11.300	11.300	9.296	148
2023-02-17	11.560	11.560	11.380	11.380	9.362	160
2023-02-16	11.610	11.760	11.560	11.650	9.584	6,384
2023-02-15	11.820	11.820	11.620	11.770	9.683	5,578
2023-02-14	12.040	12.040	11.910	11.910	9.798	382
2023-02-13	12.080	12.080	11.980	12.080	9.938	3,914
2023-02-10	12.160	12.160	12.020	12.020	9.888	942
2023-02-09	12.220	12.260	12.220	12.260	10.086	3,128
2023-02-08	12.020	12.020	11.950	11.950	9.831	1,992
2023-02-07	12.100	12.160	12.080	12.160	10.003	3,737
2023-02-06	12.120	12.160	12.120	12.120	9.970	538
2023-02-03	12.160	12.160	12.060	12.060	9.921	1,234
2023-02-02	12.200	12.280	12.200	12.220	10.053	840
2023-02-01	12.120	12.260	12.120	12.180	10.020	10,901
2023-01-31	12.020	12.020	11.960	11.970	9.847	2,752
2023-01-30	12.220	12.220	12.220	12.220	10.053	0
2023-01-27	12.450	12.450	12.450	12.450	10.242	0
2023-01-26	12.490	12.490	12.490	12.490	10.275	0
2023-01-25	12.430	12.430	12.430	12.430	10.225	0
2023-01-24	12.750	12.750	12.680	12.750	10.489	388
2023-01-23	12.860	12.980	12.860	12.860	10.579	652
2023-01-20	12.770	12.770	12.770	12.770	10.505	0
2023-01-19	12.710	12.710	12.710	12.710	10.456	0
2023-01-18	13.080	13.080	13.080	13.080	10.760	0
2023-01-17	12.750	12.780	12.750	12.750	10.489	214
2023-01-16	12.720	12.750	12.720	12.750	10.489	1,956
2023-01-13	12.280	12.410	12.220	12.410	10.209	81,536
2023-01-12	12.470	12.640	12.220	12.320	10.135	32,180
2023-01-11	12.300	12.410	12.260	12.410	10.209	544
2023-01-10	12.200	12.340	12.080	12.260	10.086	4,483

← NewerPage 16 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-18	0.4700 EUR
2025-05-19	0.6000 EUR
2024-05-20	0.6000 EUR
2023-05-22	0.3800 EUR
2022-05-23	0.4700 EUR
2021-10-18	0.3500 EUR
2019-05-27	0.7800 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.